個別株価データ

個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2008-01-04 15160 15160 14800 14890 57330 14890
2008-01-07 14730 14910 14650 14680 59720 14680
2008-01-08 14680 14780 14600 14740 30150 14740
2008-01-09 14530 14840 14490 14820 72390 14820
2008-01-10 14780 14830 14600 14600 52080 14600
2008-01-11 14680 14690 14320 14380 98450 14380
2008-01-15 14370 14450 14150 14170 64490 14170
2008-01-16 13860 14070 13700 13700 105150 13700
2008-01-17 13880 14030 13680 13950 68770 13950
2008-01-18 13610 14130 13560 14010 254090 14010
2008-01-21 13840 13880 13500 13520 81720 13520
2008-01-22 13000 13170 12720 12720 88870 12720
2008-01-23 13210 13320 12830 13020 62160 13020
2008-01-24 13260 13350 13140 13290 44750 13290
2008-01-25 13510 13870 13510 13870 212700 13870
2008-01-28 13640 13700 13250 13260 53790 13260
2008-01-29 13630 13730 13440 13650 77050 13650
2008-01-30 13680 13730 13490 13640 43710 13640
2008-01-31 13330 13840 13330 13760 109090 13760
2008-02-01 13710 13870 13650 13700 35190 13700
2008-02-04 13950 14110 13950 14100 31860 14100
2008-02-05 14010 14020 13890 13980 34000 13980
2008-02-06 13510 13580 13270 13290 128350 13290
2008-02-07 13270 13450 13190 13410 26430 13410
2008-02-08 13330 13480 13200 13230 162930 13230
2008-02-12 13200 13340 13140 13190 23610 13190
2008-02-13 13420 13450 13230 13310 20620 13310
2008-02-14 13650 13860 13640 13860 108940 13860
2008-02-15 13660 13890 13570 13850 66180 13850
2008-02-18 13850 14050 13810 13830 247350 13830
2008-02-19 14010 14070 13910 13990 33160 13990
2008-02-20 13940 13960 13500 13520 32830 13520
2008-02-21 13710 14000 13710 13910 167170 13910
2008-02-22 13710 13750 13590 13750 37720 13750
2008-02-25 13820 14200 13820 14120 67000 14120
2008-02-26 14310 14320 14020 14100 39750 14100
2008-02-27 14290 14350 14170 14250 33580 14250
2008-02-28 14090 14190 14020 14120 37240 14120
2008-02-29 13850 13900 13760 13810 62010 13810
2008-03-03 13410 13420 13210 13220 131500 13220
2008-03-04 13350 13350 13090 13170 49670 13170
2008-03-05 13190 13250 13120 13200 34390 13200
2008-03-06 13270 13580 13260 13430 39390 13430
2008-03-07 13000 13080 12950 12990 57550 12990
2008-03-10 12880 12990 12740 12760 46600 12760
2008-03-11 12560 12880 12540 12820 63210 12820
2008-03-12 13350 13350 13010 13100 58520 13100
2008-03-13 12920 12980 12550 12620 59210 12620
2008-03-14 12730 12790 12370 12480 85190 12480
2008-03-17 12230 12270 11890 11990 86340 11990
2008-03-18 12020 12190 12000 12150 59600 12150
2008-03-19 12640 12650 12340 12500 69210 12500
2008-03-21 12550 12700 12510 12670 67010 12670
2008-03-24 12650 12790 12640 12680 40200 12680
2008-03-25 12880 13010 12780 13010 58840 13010
2008-03-26 12960 13040 12900 13040 40250 13040
2008-03-27 12880 12940 12780 12900 33110 12900
2008-03-28 12890 13190 12820 13130 93470 13130
2008-03-31 13010 13020 12730 12770 113370 12770
2008-04-01 12850 13090 12830 12960 46020 12960
2008-04-02 13430 13510 13370 13480 69070 13480
2008-04-03 13520 13730 13460 13730 73610 13730
2008-04-04 13560 13680 13540 13600 29620 13600
2008-04-07 13550 13800 13550 13790 27830 13790
2008-04-08 13670 13730 13550 13600 13660 13600
2008-04-09 13640 13670 13320 13420 44610 13420
2008-04-10 13310 13380 13220 13260 25330 13260
2008-04-11 13440 13660 13360 13660 50740 13660
2008-04-14 13270 13290 13170 13260 57190 13260
2008-04-15 13270 13370 13180 13280 26990 13280
2008-04-16 13450 13550 13430 13470 58590 13470
2008-04-17 13750 13820 13680 13740 34670 13740
2008-04-18 13760 13810 13650 13790 22670 13790
2008-04-21 14060 14100 13970 14010 49410 14010
2008-04-22 13880 13930 13850 13880 22910 13880
2008-04-23 13760 14040 13760 13930 31550 13930
2008-04-24 13950 13990 13820 13870 16430 13870
2008-04-25 14000 14230 13970 14160 57460 14160
2008-04-28 14260 14350 14080 14230 24940 14230
2008-04-30 14110 14300 14100 14170 15150 14170
2008-05-01 14140 14220 14060 14120 16670 14120
2008-05-02 14380 14410 14300 14390 63570 14390
2008-05-07 14540 14540 14360 14450 20520 14450
2008-05-08 14310 14360 14270 14300 20000 14300
2008-05-09 14260 14280 13960 13990 37320 13990
2008-05-12 13870 14120 13860 14100 24310 14100
2008-05-13 14150 14350 14070 14350 20120 14350
2008-05-14 14320 14470 14210 14460 16390 14460
2008-05-15 14500 14710 14500 14600 71090 14600
2008-05-16 14700 14750 14540 14600 28390 14600
2008-05-19 14700 14700 14570 14610 16860 14610
2008-05-20 14580 14630 14460 14520 22800 14520
2008-05-21 14330 14380 14180 14260 50860 14260
2008-05-22 14080 14330 13990 14330 46960 14330
2008-05-23 14300 14500 14260 14380 41740 14380
2008-05-26 14190 14200 14000 14000 40860 14000
2008-05-27 14090 14260 14090 14250 20280 14250
2008-05-28 14300 14320 14000 14050 23260 14050
2008-05-29 14200 14500 14200 14470 45370 14470
2008-05-30 14530 14720 14530 14690 33790 14690
2008-06-02 14720 14810 14540 14800 57520 14800
2008-06-03 14560 14630 14470 14540 69340 14540
2008-06-04 14630 14770 14610 14720 26250 14720
2008-06-05 14730 14730 14610 14710 24190 14710
2008-06-06 14970 14970 14840 14860 28160 14860
2008-06-09 14440 14610 14420 14560 24630 14560
2008-06-10 14640 14650 14320 14380 34550 14380
2008-06-11 14510 14540 14340 14530 40300 14530
2008-06-12 14250 14280 14170 14210 112510 14210
2008-06-13 14360 14380 14150 14290 82220 14290
2008-06-16 14490 14720 14440 14660 59470 14660
2008-06-17 14730 14740 14640 14720 18890 14720
2008-06-18 14680 14810 14660 14770 29690 14770
2008-06-19 14630 14630 14410 14460 62850 14460
2008-06-20 14520 14540 14250 14280 93550 14280
2008-06-23 14030 14250 13990 14190 53580 14190
2008-06-24 14110 14220 14060 14220 9930 14220
2008-06-25 14130 14220 13980 14220 107350 14220
2008-06-26 14210 14290 14140 14150 13820 14150
2008-06-27 13820 13920 13800 13850 45000 13850
2008-06-30 13900 13950 13770 13770 29540 13770
2008-07-01 13840 13920 13780 13780 9790 13780
2008-07-02 13830 13830 13580 13600 39170 13600
2008-07-03 13500 13670 13450 13530 39520 13530
2008-07-04 13590 13630 13460 13570 33810 13570
2008-07-07 13340 13530 13270 13460 38910 13460
2008-07-08 13410 13410 13100 13100 48600 13100
2008-07-09 13350 13400 13150 13200 28390 13200
2008-07-10 13050 13240 13020 13150 65450 13150
2008-07-11 13140 13270 13020 13180 30400 13180
2008-07-14 13090 13300 13080 13130 16780 13130
2008-07-15 13010 13010 12830 12870 67770 12870
2008-07-16 12800 12920 12780 12820 12640 12820
2008-07-17 13040 13040 12950 13000 11230 13000
2008-07-18 13120 13120 12870 12910 67760 12910
2008-07-22 13140 13310 13050 13310 24410 13310
2008-07-23 13420 13490 13350 13440 30690 13440
2008-07-24 13560 13740 13520 13740 96950 13740
2008-07-25 13500 13550 13430 13450 70030 13450
2008-07-28 13550 13560 13450 13450 6400 13450
2008-07-29 13300 13300 13130 13250 25510 13250
2008-07-30 13420 13480 13380 13480 11560 13480
2008-07-31 13540 13580 13340 13470 72500 13470
2008-08-01 13360 13370 13140 13150 101420 13150
2008-08-04 13170 13210 13010 13030 63970 13030
2008-08-05 13060 13150 13000 13010 27430 13010
2008-08-06 13260 13390 13230 13340 28590 13340
2008-08-07 13350 13350 13130 13230 25330 13230
2008-08-08 13180 13360 13070 13280 54030 13280
2008-08-11 13410 13560 13390 13500 18550 13500
2008-08-12 13480 13520 13390 13410 10620 13410
2008-08-13 13300 13300 13050 13140 63010 13140
2008-08-14 13020 13180 13000 13060 11720 13060
2008-08-15 13100 13130 13070 13130 7400 13130
2008-08-18 13060 13360 13040 13270 28210 13270
2008-08-19 13050 13050 12880 12960 37680 12960
2008-08-20 12830 13020 12830 12960 30800 12960
2008-08-21 12990 13010 12830 12860 21950 12860
2008-08-22 12820 12830 12730 12780 54980 12780
2008-08-25 12950 13040 12950 12990 28560 12990
2008-08-26 12800 12900 12750 12870 14040 12870
2008-08-27 12840 12890 12790 12870 8800 12870
2008-08-28 12970 12970 12830 12880 5770 12880
2008-08-29 13060 13180 13040 13180 29910 13180
2008-09-01 13000 13060 12920 12920 16930 12920
2008-09-02 12930 13020 12610 12720 315640 12720
2008-09-03 12820 12860 12750 12790 86260 12790
2008-09-04 12720 12750 12620 12690 45130 12690
2008-09-05 12290 12370 12260 12280 97610 12280
2008-09-08 12600 12770 12570 12740 110150 12740
2008-09-09 12610 12610 12450 12500 42560 12500
2008-09-10 12230 12500 12230 12420 61110 12420
2008-09-11 12290 12360 12170 12230 34330 12230
2008-09-12 12350 12390 12180 12330 101190 12330
2008-09-16 11730 11800 11650 11720 88810 11720
2008-09-17 11920 11980 11800 11850 89160 11850
2008-09-18 11460 11630 11400 11560 98740 11560
2008-09-19 11940 12030 11830 12020 92930 12020
2008-09-22 12420 12430 12190 12210 81890 12210
2008-09-24 12110 12280 12010 12270 81760 12270
2008-09-25 12070 12230 12020 12200 78750 12200
2008-09-26 12200 12270 11980 12110 99310 12110
2008-09-29 12090 12260 11920 11930 131270 11930
2008-09-30 11300 11620 11280 11420 142910 11420
2008-10-01 11640 11670 11500 11590 51300 11590
2008-10-02 11620 11650 11300 11300 51840 11300
2008-10-03 11200 11280 11070 11070 183820 11070
2008-10-06 10890 10910 10540 10580 145760 10580
2008-10-07 10180 10520 10050 10300 200230 10300
2008-10-08 9900 9970 9190 9230 331200 9230
2008-10-09 9310 9590 9220 9300 201790 9300
2008-10-10 8700 8710 8300 8310 353780 8310
2008-10-14 9310 9310 9310 9310 28790 9310
2008-10-15 9450 9760 9400 9630 343720 9630
2008-10-16 8640 8860 8630 8630 225220 8630
2008-10-17 8830 8900 8670 8810 231600 8810
2008-10-20 8910 9190 8830 9190 187080 9190
2008-10-21 9430 9490 9260 9390 214740 9390
2008-10-22 9180 9190 8750 8780 232040 8780
2008-10-23 8380 8660 8110 8570 279160 8570
2008-10-24 8390 8410 7720 7790 340610 7790
2008-10-27 7610 8000 7200 7270 418540 7270
2008-10-28 7200 7840 7110 7840 385990 7840
2008-10-29 8340 8480 7890 8460 501820 8460
2008-10-30 8600 9250 8450 9130 331460 9130
2008-10-31 8960 9160 8580 8600 668440 8600
2008-11-04 9080 9280 9000 9200 237380 9200
2008-11-05 9530 9690 9370 9690 300470 9690
2008-11-06 9120 9210 8900 8940 246620 8940
2008-11-07 8490 8980 8360 8810 254160 8810
2008-11-10 9110 9280 9060 9280 162250 9280
2008-11-11 9030 9180 8810 8890 113980 8890
2008-11-12 8690 8900 8650 8860 123550 8860
2008-11-13 8360 8540 8260 8360 341570 8360
2008-11-14 8830 8830 8520 8590 192770 8590
2008-11-17 8400 8920 8220 8600 413720 8600
2008-11-18 8440 8570 8410 8440 156190 8440
2008-11-19 8410 8500 8240 8390 187720 8390
2008-11-20 8030 8100 7790 7790 374880 7790
2008-11-21 7520 8120 7480 8070 266930 8070
2008-11-25 8500 8510 8190 8450 200700 8450
2008-11-26 8300 8430 8250 8280 88030 8280
2008-11-27 8470 8590 8410 8500 135030 8500
2008-11-28 8510 8640 8450 8610 89210 8610
2008-12-01 8540 8570 8430 8520 56960 8520
2008-12-02 8020 8180 7970 8010 275810 8010
2008-12-03 8150 8170 8010 8130 111160 8130
2008-12-04 8170 8210 7960 8030 115450 8030
2008-12-05 8110 8140 7990 8010 128900 8010
2008-12-08 8100 8490 8080 8490 235950 8490
2008-12-09 8480 8610 8430 8510 209870 8510
2008-12-10 8470 8840 8470 8770 392450 8770
2008-12-11 8710 8850 8620 8820 213730 8820
2008-12-12 8630 8730 8180 8390 816650 8390
2008-12-15 8610 8810 8610 8760 188440 8760
2008-12-16 8700 8770 8590 8670 103890 8670
2008-12-17 8860 8910 8540 8770 215280 8770
2008-12-18 8640 8860 8640 8760 195740 8760
2008-12-19 8770 8890 8700 8700 231420 8700
2008-12-22 8700 8880 8690 8830 148820 8830
2008-12-24 8680 8750 8600 8670 168060 8670
2008-12-25 8670 8780 8660 8780 43330 8780
2008-12-26 8780 8890 8750 8840 184200 8840
2008-12-29 8850 8880 8750 8870 144590 8870
2008-12-30 8840 9030 8830 8920 277850 8920


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。